Molson Coors Beverage Company (FRA:NY7)
Germany
· Delayed Price · Currency is EUR 38.37
-0.93 (-2.37%)
Last updated: Dec 5, 2025, 8:10 AM CET
FRA:NY7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 38.90 | -2.65% | - |
| Dec 3, 2025 | 39.61 | 40.37 | 39.61 | 40.37 | 39.96 | 1.05% | 20 |
| Dec 2, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.54 | 1.01% | - |
| Dec 1, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.14 | -0.88% | - |
| Nov 28, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.49 | 0.15% | - |
| Nov 27, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.43 | 0.08% | - |
| Nov 26, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.40 | 0.23% | - |
| Nov 25, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.31 | -0.18% | - |
| Nov 24, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.38 | 1.66% | - |
| Nov 21, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.74 | -0.48% | - |
| Nov 20, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 38.93 | -1.06% | - |
| Nov 19, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.34 | 2.87% | - |
| Nov 18, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.24 | -2.89% | - |
| Nov 17, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.38 | - | - |
| Nov 14, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.38 | 1.04% | - |
| Nov 13, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 38.98 | -2.60% | - |
| Nov 12, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.02 | -0.79% | - |
| Nov 11, 2025 | 40.11 | 40.75 | 40.11 | 40.75 | 40.33 | 1.93% | 70 |
| Nov 10, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.57 | 3.76% | - |
| Nov 7, 2025 | 37.91 | 38.53 | 37.91 | 38.53 | 38.13 | -0.75% | 15 |
| Nov 6, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.42 | 3.24% | - |
| Nov 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.21 | 1.84% | - |
| Nov 4, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.54 | -1.68% | - |
| Nov 3, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.16 | 0.16% | - |
| Oct 31, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.11 | -0.45% | - |
| Oct 30, 2025 | 37.11 | 37.79 | 37.11 | 37.66 | 37.27 | -4.29% | 25 |
| Oct 29, 2025 | 38.76 | 39.35 | 38.76 | 39.35 | 38.95 | 2.26% | 100 |
| Oct 28, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.09 | -0.52% | - |
| Oct 27, 2025 | 39.01 | 39.01 | 38.68 | 38.68 | 38.28 | -0.87% | - |
| Oct 24, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.62 | -3.96% | - |
| Oct 23, 2025 | 39.83 | 40.63 | 39.83 | 40.63 | 40.21 | 2.21% | 15 |
| Oct 22, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.34 | 0.20% | - |
| Oct 21, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.26 | -1.59% | - |
| Oct 20, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 39.90 | 2.15% | - |
| Oct 17, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.06 | 0.08% | - |
| Oct 16, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.03 | -1.33% | - |
| Oct 15, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.55 | 2.10% | - |
| Oct 14, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.74 | -0.15% | - |
| Oct 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.80 | -0.53% | - |
| Oct 10, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.01 | 1.47% | - |
| Oct 9, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.44 | -3.50% | - |
| Oct 8, 2025 | 39.39 | 40.25 | 39.39 | 40.25 | 39.84 | 4.22% | 20 |
| Oct 7, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.22 | -4.14% | - |
| Oct 6, 2025 | 39.31 | 40.29 | 39.31 | 40.29 | 39.88 | 3.02% | 10 |
| Oct 3, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.71 | 0.18% | - |
| Oct 2, 2025 | 38.84 | 39.04 | 38.84 | 39.04 | 38.64 | 2.98% | 50 |
| Oct 1, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.52 | -1.35% | - |
| Sep 30, 2025 | 38.59 | 38.59 | 38.43 | 38.43 | 38.04 | 1.26% | 20 |
| Sep 29, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.56 | -0.11% | - |
| Sep 26, 2025 | 37.65 | 37.99 | 37.65 | 37.99 | 37.60 | -2.29% | - |
| Sep 25, 2025 | 38.26 | 38.88 | 38.26 | 38.88 | 38.48 | 4.97% | 200 |
| Sep 24, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 36.66 | -2.42% | - |
| Sep 23, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.57 | -2.09% | - |
| Sep 22, 2025 | 39.27 | 39.27 | 38.77 | 38.77 | 38.37 | -1.80% | 900 |
| Sep 19, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.08 | -2.33% | - |
| Sep 18, 2025 | 39.50 | 40.42 | 39.50 | 40.42 | 40.01 | 2.04% | 40 |
| Sep 17, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.20 | -1.00% | - |
| Sep 16, 2025 | 40.24 | 40.24 | 40.01 | 40.01 | 39.60 | -2.22% | - |
| Sep 15, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.50 | -1.42% | - |
| Sep 12, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.08 | -0.12% | - |
| Sep 11, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.13 | -0.91% | - |
| Sep 10, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.51 | -0.12% | - |
| Sep 9, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.56 | -1.46% | - |
| Sep 8, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.17 | 1.36% | - |
| Sep 5, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 41.61 | -0.76% | - |
| Sep 4, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 41.53 | -1.00% | - |
| Sep 3, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 41.95 | 0.87% | - |
| Sep 2, 2025 | 42.97 | 42.97 | 42.42 | 42.42 | 41.58 | -0.59% | - |
| Sep 1, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 41.83 | -0.49% | - |
| Aug 29, 2025 | 42.58 | 42.88 | 42.58 | 42.88 | 42.04 | -1.36% | - |
| Aug 28, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 42.61 | 1.28% | - |
| Aug 27, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.07 | -2.23% | - |
| Aug 26, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.04 | -2.25% | - |
| Aug 25, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.03 | 1.56% | - |
| Aug 22, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 43.35 | 1.31% | - |
| Aug 21, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 42.79 | -0.39% | - |
| Aug 20, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 42.96 | 1.08% | - |
| Aug 19, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 42.50 | -0.53% | - |
| Aug 18, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 42.72 | -0.09% | - |
| Aug 15, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 42.76 | -0.18% | - |
| Aug 14, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 42.84 | 0.97% | - |
| Aug 13, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 42.43 | 0.77% | - |
| Aug 12, 2025 | 42.89 | 42.95 | 42.89 | 42.95 | 42.10 | -0.26% | - |
| Aug 11, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 42.21 | 2.21% | - |
| Aug 8, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.30 | -1.31% | - |
| Aug 7, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 41.85 | 1.02% | - |
| Aug 6, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 41.43 | -0.61% | - |
| Aug 5, 2025 | 41.79 | 42.52 | 41.72 | 42.52 | 41.68 | 2.68% | 280 |
| Aug 4, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 40.59 | -1.69% | - |
| Aug 1, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 41.29 | -2.25% | - |
| Jul 31, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 42.24 | -0.69% | - |
| Jul 30, 2025 | 43.48 | 43.48 | 43.39 | 43.39 | 42.54 | 1.43% | - |
| Jul 29, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 41.94 | -0.07% | - |
| Jul 28, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 41.97 | -0.35% | - |
| Jul 25, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.11 | -1.96% | - |
| Jul 24, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 42.96 | 0.21% | - |
| Jul 23, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 42.87 | 3.33% | - |
| Jul 22, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 41.49 | -0.87% | - |
| Jul 21, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 41.85 | -0.74% | - |
| Jul 18, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 42.16 | 1.37% | - |